1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2019年

1972 三晃金属工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6482,6492,6282,6314,3002,631
2019-12-272,6302,6462,6302,6432,8002,643
2019-12-262,6142,6202,5902,6205,0002,620
2019-12-252,6052,6062,5852,5966,7002,596
2019-12-242,6112,6172,6022,6026,3002,602
2019-12-232,6512,6512,6072,6176,2002,617
2019-12-202,6532,6532,6442,6517,1002,651
2019-12-192,6692,6692,6452,6526,8002,652
2019-12-182,6722,6742,6602,6707,8002,670
2019-12-172,6542,6712,6542,66810,4002,668
2019-12-162,6442,6602,6212,6549,0002,654
2019-12-132,6002,6192,6002,60719,8002,607
2019-12-122,6002,6492,5992,63418,9002,634
2019-12-112,6602,6602,6472,6504,4002,650
2019-12-102,6602,6602,6502,6594,5002,659
2019-12-092,6592,6602,6522,6605,7002,660
2019-12-062,6572,6582,6432,6463,6002,646
2019-12-052,6252,6422,6252,6426,0002,642
2019-12-042,5922,6282,5912,6254,5002,625
2019-12-032,6192,6192,5922,5925,7002,592
2019-12-022,6242,6342,6222,6303,7002,630
2019-11-292,6102,6222,6052,6052,6002,605
2019-11-282,6082,6152,6002,6063,3002,606
2019-11-272,6002,6002,5802,5935,0002,593
2019-11-262,5882,6092,5882,5884,1002,588
2019-11-252,5782,5912,5592,5883,8002,588
2019-11-222,5472,5662,5172,5305,7002,530
2019-11-212,5612,5612,5302,5523,7002,552
2019-11-202,5822,5952,5542,5595,5002,559
2019-11-192,5762,5982,5462,5693,8002,569
2019-11-182,5742,5902,5702,5761,4002,576
2019-11-152,5792,5932,5562,5903,7002,590
2019-11-142,5562,6002,5542,5653,6002,565
2019-11-132,5802,5962,5632,5812,8002,581
2019-11-122,6002,6102,5842,5842,7002,584
2019-11-112,6272,6272,5962,6104,4002,610
2019-11-082,6012,6202,6002,6084,6002,608
2019-11-072,6202,6202,6002,6012,7002,601
2019-11-062,6352,6352,6062,6283,4002,628
2019-11-052,6332,6562,6072,6378,5002,637
2019-11-012,6252,6252,5822,5924,4002,592
2019-10-312,6602,6742,6162,6257,5002,625
2019-10-302,5482,6792,5482,67910,0002,679
2019-10-292,5232,5552,5232,5487,1002,548
2019-10-282,5242,5332,5032,5236,2002,523
2019-10-252,5062,5192,4812,5194,7002,519
2019-10-242,4982,5222,4862,4866,8002,486
2019-10-232,4812,5122,4792,5123,0002,512
2019-10-212,4692,4912,4662,4832,4002,483
2019-10-182,4572,4992,4542,4745,4002,474
2019-10-172,4342,4702,4342,4643,1002,464
2019-10-162,4952,5132,4772,4804,9002,480
2019-10-152,4482,5422,4482,4988,5002,498
2019-10-112,4012,4502,4012,4355,7002,435
2019-10-102,4212,4282,4142,4183,9002,418
2019-10-092,4002,4252,4002,4223,4002,422
2019-10-082,3712,4172,3652,4063,7002,406
2019-10-072,3772,3952,3602,3691,7002,369
2019-10-042,3692,3842,3512,3772,6002,377
2019-10-032,4112,4112,3692,3803,1002,380
2019-10-022,4192,4212,4062,4104,8002,410
2019-10-012,4162,4302,4162,4201,0002,420
2019-09-302,4302,4352,4162,4163,0002,416
2019-09-272,4672,4672,4232,4303,1002,430
2019-09-262,4232,4782,3902,4787,2002,478
2019-09-252,4242,4632,4232,4236,4002,423
2019-09-242,4722,4762,4562,4725,1002,472
2019-09-202,4732,4732,4602,4602,9002,460
2019-09-192,4682,4792,4612,4793,6002,479
2019-09-182,4492,4792,4412,4565,2002,456
2019-09-172,4582,4582,4172,4555,6002,455
2019-09-132,3972,4182,3782,41611,4002,416
2019-09-122,3862,3982,3562,3835,3002,383
2019-09-112,3322,3892,3322,3864,2002,386
2019-09-102,3132,3872,3132,3478,3002,347
2019-09-092,2822,3022,2822,2991,9002,299
2019-09-062,2952,2992,2852,2911,9002,291
2019-09-052,2732,3012,2722,2915,4002,291
2019-09-042,2992,2992,2752,2822,0002,282
2019-09-032,2812,2992,2812,2998002,299
2019-09-022,3292,3452,3122,3193,4002,319
2019-08-302,2402,3292,2402,3293,6002,329
2019-08-292,2592,2592,2362,2394,0002,239
2019-08-282,2752,2972,2502,2594,2002,259
2019-08-272,2812,3092,2582,2585,5002,258
2019-08-262,2902,3112,2752,2817,3002,281
2019-08-232,3352,3462,3252,3252,3002,325
2019-08-222,3542,3542,3342,3522,0002,352
2019-08-212,3412,3542,3362,3361,9002,336
2019-08-202,3572,3752,3512,3512,1002,351
2019-08-192,3422,3802,3422,3751,4002,375
2019-08-162,3632,3642,3402,3402,3002,340
2019-08-152,3492,3612,3402,3564,9002,356
2019-08-142,3572,3842,3492,3749,5002,374
2019-08-132,3672,3772,3432,3508,1002,350
2019-08-092,3972,3972,3762,3781,1002,378
2019-08-082,3752,4032,3712,3854,3002,385
2019-08-072,3692,3812,3662,3667,2002,366
2019-08-062,3912,3912,3612,3655,2002,365
2019-08-052,4362,4382,3852,3958,6002,395
2019-08-022,5282,5282,4632,4707,3002,470
2019-08-012,4382,5392,4202,53924,8002,539
2019-07-312,4472,4472,4342,4391,7002,439
2019-07-302,4282,4482,4032,4423,6002,442
2019-07-292,4312,4362,4122,4282,0002,428
2019-07-262,4462,4462,4022,4025,6002,402
2019-07-252,4522,4522,4382,4465,0002,446
2019-07-242,4242,4402,3982,4363,7002,436
2019-07-232,4292,4392,4002,4192,5002,419
2019-07-222,4302,4462,4132,4152,5002,415
2019-07-192,3922,4402,3922,4154,3002,415
2019-07-182,4152,4202,3902,3906,6002,390
2019-07-172,4332,4402,4202,4203,9002,420
2019-07-162,4532,4532,4352,4382,4002,438
2019-07-122,4472,4602,4402,4544,5002,454
2019-07-112,4392,4522,4112,4484,4002,448
2019-07-102,4422,4422,4252,4263,8002,426
2019-07-092,4612,4612,4352,4453,5002,445
2019-07-082,4722,4722,4502,4573,2002,457
2019-07-052,4652,4722,4552,4727,0002,472
2019-07-042,4402,4602,4402,4602,7002,460
2019-07-032,4562,4612,4332,4537,0002,453
2019-07-022,4642,4652,4142,4403,1002,440
2019-07-012,4022,4882,4022,48810,7002,488
2019-06-282,4122,4202,4002,4004,6002,400
2019-06-272,4002,4282,4002,4263,1002,426
2019-06-262,4022,4202,4002,4003,7002,400
2019-06-252,4212,4342,4052,4086,7002,408
2019-06-242,4332,4332,4242,4284,1002,428
2019-06-212,4332,4462,4322,4341,6002,434
2019-06-202,4372,4542,4262,4542,3002,454
2019-06-192,4202,4462,4202,4372,6002,437
2019-06-182,4262,4482,4142,4203,8002,420
2019-06-172,4332,4542,4262,4306,3002,430
2019-06-142,4122,4342,4122,4335,4002,433
2019-06-132,4512,4572,4102,4116,6002,411
2019-06-122,4942,5042,4812,4812,5002,481
2019-06-112,5262,5332,4912,5104,9002,510
2019-06-102,5242,5302,5042,5303,6002,530
2019-06-072,5022,5022,4842,4933,1002,493
2019-06-062,5242,5242,5072,5081,4002,508
2019-06-052,4902,5242,4892,5174,5002,517
2019-06-042,4182,4652,4182,4653,3002,465
2019-06-032,4492,4522,4102,4206,5002,420
2019-05-312,4772,4852,4552,4555,2002,455
2019-05-302,5052,5052,4662,4776,1002,477
2019-05-292,5282,5282,5102,5123,1002,512
2019-05-282,5032,5412,5032,5282,4002,528
2019-05-272,5202,5422,5112,5345,0002,534
2019-05-242,5122,5222,4602,50811,4002,508
2019-05-232,5462,5462,5122,5217,7002,521
2019-05-222,5922,5922,5502,5507,3002,550
2019-05-212,6102,6112,5752,5923,5002,592
2019-05-202,6222,6322,6092,6312,4002,631
2019-05-172,5792,6122,5722,6079,6002,607
2019-05-162,5692,5982,5652,5963,9002,596
2019-05-152,6432,6532,5672,5688,5002,568
2019-05-142,5862,6362,5852,6336,2002,633
2019-05-132,6192,6382,6002,6003,7002,600
2019-05-102,5862,6102,5852,5995,0002,599
2019-05-092,5982,6122,5852,5978,1002,597
2019-05-082,6082,6082,5852,60211,0002,602
2019-05-072,6802,6802,6132,62321,0002,623
2019-04-262,7102,7152,6832,68715,5002,687
2019-04-252,7192,7322,7142,7313,1002,731
2019-04-242,7192,7282,7112,7115,2002,711
2019-04-232,7262,7312,7132,7282,2002,728
2019-04-222,7372,7372,7122,7264,8002,726
2019-04-192,7592,7592,7312,7375,7002,737
2019-04-182,7582,7702,7362,7497,0002,749
2019-04-172,7462,7852,7462,7707,3002,770
2019-04-162,7292,7502,7282,7344,9002,734
2019-04-152,7302,7652,7282,7294,5002,729
2019-04-122,7002,7262,7002,7154,4002,715
2019-04-112,7232,7372,7002,7004,2002,700
2019-04-102,7212,7382,7112,7233,7002,723
2019-04-092,7502,7502,7232,7393,6002,739
2019-04-082,7812,7832,7542,7542,9002,754
2019-04-052,7752,7852,7602,7797,1002,779
2019-04-042,7712,7792,7672,7675,8002,767
2019-04-032,7812,7832,7502,7774,8002,777
2019-04-022,8022,8292,7982,7983,0002,798
2019-04-012,7962,8192,7962,8028,7002,802
2019-03-292,8092,8352,7862,7865,2002,786
2019-03-282,8482,8482,7812,8268,1002,826
2019-03-272,8462,8772,7242,86825,9002,868
2019-03-262,9193,0302,9192,96627,2002,966
2019-03-252,9082,9262,8762,92010,9002,920
2019-03-222,8922,9292,8922,9237,3002,923
2019-03-202,8752,9062,8752,8906,2002,890
2019-03-192,8982,8982,8652,8755,4002,875
2019-03-182,8722,9052,8622,9057,2002,905
2019-03-152,9032,9202,8502,8508,8002,850
2019-03-142,9152,9242,9012,9034,3002,903
2019-03-132,8902,9192,8902,9094,9002,909
2019-03-122,8632,9202,8632,9187,3002,918
2019-03-112,8382,8912,8382,8704,4002,870
2019-03-082,8612,9102,8162,83713,3002,837
2019-03-072,9102,9252,8822,8996,6002,899
2019-03-062,9112,9342,9112,9213,8002,921
2019-03-052,9252,9622,9102,9326,5002,932
2019-03-042,9102,9462,9102,9464,2002,946
2019-03-012,9312,9512,9302,9327,8002,932
2019-02-282,9802,9802,9422,9448,7002,944
2019-02-272,9703,0002,9702,9914,3002,991
2019-02-262,9403,0102,9402,97612,4002,976
2019-02-253,0053,0103,0003,0103,0003,010
2019-02-222,9993,0052,9872,9945,6002,994
2019-02-212,9733,0052,9732,9997,7002,999
2019-02-202,9662,9912,9662,9819,3002,981
2019-02-192,9543,0002,9542,9627,0002,962
2019-02-182,9482,9802,9312,9789,0002,978
2019-02-152,9222,9332,9122,9332,5002,933
2019-02-142,9142,9432,9142,9303,9002,930
2019-02-132,9082,9312,9082,9285,5002,928
2019-02-122,9012,9322,9012,9273,8002,927
2019-02-082,9162,9432,8302,9018,2002,901
2019-02-072,9302,9342,9172,9193,8002,919
2019-02-062,9492,9492,9232,9312,7002,931
2019-02-052,9312,9552,9312,9316,6002,931
2019-02-042,8902,9352,8902,9278,6002,927
2019-02-012,8862,8892,8662,8705,1002,870
2019-01-312,8642,9212,8642,8919,1002,891
2019-01-302,8872,8962,8452,8476,0002,847
2019-01-292,8852,8932,8592,8768,0002,876
2019-01-282,8902,9022,8842,88510,5002,885
2019-01-252,8762,9072,8502,88916,0002,889
2019-01-242,8242,8452,8242,8343,2002,834
2019-01-232,8022,8262,8022,8134,3002,813
2019-01-222,8852,8892,8162,8256,6002,825
2019-01-212,8552,8772,8462,8528,4002,852
2019-01-182,8442,8842,8442,8552,6002,855
2019-01-172,8852,8902,8352,8426,6002,842
2019-01-162,8912,8982,8802,8883,2002,888
2019-01-152,8472,9002,8262,8906,2002,890
2019-01-112,8192,8742,8192,8526,3002,852
2019-01-102,8412,8592,8032,83510,0002,835
2019-01-092,8672,8752,8352,8604,4002,860
2019-01-082,8332,8792,8332,8677,3002,867
2019-01-072,8342,8662,8242,8589,6002,858
2019-01-042,7382,7842,7002,7849,9002,784

分割・併合履歴 ： [2016-09-28]1株→0.1株